股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中材科技( 002080.SZ 深证)
板块 :化学纤维制造_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-09-1740.4645.6640.4544.125.10%0.23%15.19%65,644,9002,889,640,000148%44.024.63%42.125.13%40.594.07%38.304.33%2.41%
2021-09-1642.4944.4040.4641.982.37%-0.22%14.35%88,329,9003,716,157,000188%42.075.42%40.075.48%39.014.89%36.714.98%2.23%
2021-09-1537.2741.0136.8841.0110.01%2.76%17.27%54,137,0002,160,612,000119%39.917.40%37.994.78%37.192.73%34.973.11%1.84%
2021-09-1435.7938.3735.2137.285.28%0.32%9.92%57,789,5002,147,539,000125%37.164.13%36.262.10%36.201.25%33.922.14%1.57%
2021-09-1335.5036.4535.1535.410.60%-0.78%6.64%24,429,600871,832,00054%35.691.58%35.51-0.82%35.751.49%33.211.32%1.39%
2021-09-1035.5335.7634.4135.20-2.06%0.19%7.40%34,108,7001,198,374,00071%35.13-1.90%35.80-0.34%35.231.90%32.771.14%1.34%
2021-09-0936.4536.6935.1835.94-1.75%0.35%10.91%28,517,5001,021,291,00062%35.81-1.30%35.932.25%34.572.94%32.411.35%1.24%
2021-09-0835.7536.8935.3836.581.84%0.81%14.41%46,983,6001,704,785,000102%36.291.73%35.143.37%33.583.29%31.972.02%1.15%
2021-09-0733.9936.4033.9835.927.19%0.71%14.61%52,772,7001,882,298,000113%35.676.11%33.994.61%32.512.89%31.342.11%1.00%
2021-09-0634.0834.9532.3133.511.76%-0.31%9.18%53,758,3001,806,999,000112%33.611.01%32.493.43%31.601.94%30.691.60%0.83%
2021-09-0332.4834.5631.7732.934.74%-1.05%9.01%94,951,4003,159,782,000198%33.288.94%31.425.48%31.004.01%30.212.53%0.73%
2021-09-0228.1831.4428.1031.4410.01%2.92%6.71%69,219,6002,114,534,000144%30.556.73%29.790.56%29.811.11%29.461.04%0.53%
2021-09-0129.9230.0327.5228.58-4.19%-0.15%-1.99%41,686,2001,193,196,00087%28.62-3.51%29.62-0.56%29.48-0.57%29.160.45%0.45%
2021-08-3130.3630.4729.2529.83-2.39%0.56%2.76%36,631,6001,086,688,00080%29.67-2.20%29.790.27%29.650.47%29.030.38%0.43%
2021-08-3028.9831.2928.9030.565.85%0.75%5.67%56,090,9001,701,328,000124%30.335.28%29.711.28%29.511.15%28.920.81%0.50%
2021-08-2728.4629.2028.3928.870.28%0.21%0.63%26,704,800769,377,00060%28.81-2.19%29.330.05%29.170.02%28.690.07%0.47%
2021-08-2630.1830.4828.7628.79-4.61%-2.26%0.42%43,746,7001,288,574,00099%29.46-0.13%29.320.55%29.170.89%28.670.45%0.55%
2021-08-2529.1030.5228.5030.183.39%2.33%5.74%53,321,7001,572,564,000127%29.491.71%29.160.57%28.911.45%28.540.58%0.58%
2021-08-2429.4429.4428.6029.19-1.62%0.67%2.86%47,451,0001,375,891,000118%29.000.08%28.991.04%28.500.44%28.380.44%0.59%
2021-08-2329.1929.8327.6829.673.16%2.40%5.02%56,204,7001,628,498,000145%28.97-0.12%28.691.91%28.370.71%28.250.53%0.58%
2021-08-2028.1830.1727.9528.762.06%-0.85%2.34%66,983,1001,943,016,000185%29.014.57%28.161.51%28.170.81%28.100.59%0.59%
2021-08-1927.6828.5826.6728.181.81%1.59%0.87%38,544,5001,069,213,000110%27.742.11%27.74-0.28%27.95-0.10%27.940.17%0.59%
2021-08-1827.2528.1125.8927.68-0.11%1.88%-0.75%41,621,2001,130,781,000112%27.17-4.07%27.81-1.83%27.98-0.74%27.890.31%0.61%
2021-08-1727.7828.9827.4627.71-0.29%-2.16%-0.33%40,201,4001,138,528,000113%28.320.96%28.330.48%28.190.44%27.801.07%0.54%
2021-08-1628.1129.0027.5627.79-1.91%-0.93%1.02%27,410,000768,868,00078%28.05-1.76%28.200.11%28.060.19%27.510.51%0.36%
2021-08-1327.7429.3927.6628.331.72%-0.78%3.51%37,545,5001,072,014,000106%28.552.63%28.171.12%28.010.30%27.370.87%0.23%
2021-08-1228.4428.4927.3127.85-1.21%0.10%2.64%24,308,900676,288,00070%27.82-0.49%27.860.05%27.930.41%27.130.76%0.05%
2021-08-1127.5328.5127.1028.191.48%0.83%4.69%28,995,500810,667,00081%27.960.59%27.84-0.35%27.811.12%26.930.60%-0.17%
2021-08-1027.9628.7126.9527.78-0.64%-0.05%3.78%34,430,000956,906,00098%27.790.01%27.940.57%27.501.51%26.770.40%-0.33%
2021-08-0928.1028.3027.3727.960.00%0.61%4.87%31,893,400886,312,00093%27.79-1.38%27.781.53%27.090.74%26.660.65%-0.46%